PT Medco Energi Internasional Tbk (IDX:MEDC)
Indonesia · Delayed Price · Currency is IDR 1,205.00
-50.00 (-3.98%)
May 29, 2026, 4:14 PM WIB
IDX:MEDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,240.00 | 1,260.00 | 1,200.00 | 1,205.00 | 1,205.00 | -3.98% | 93,324,700 |
| May 26, 2026 | 1,275.00 | 1,295.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.18% | 42,055,900 |
| May 25, 2026 | 1,335.00 | 1,335.00 | 1,240.00 | 1,270.00 | 1,270.00 | -5.22% | 82,959,500 |
| May 22, 2026 | 1,210.00 | 1,360.00 | 1,185.00 | 1,340.00 | 1,340.00 | 1.52% | 90,321,000 |
| May 21, 2026 | 1,550.00 | 1,550.00 | 1,320.00 | 1,320.00 | 1,320.00 | -14.84% | 128,999,100 |
| May 20, 2026 | 1,470.00 | 1,570.00 | 1,430.00 | 1,550.00 | 1,550.00 | 5.44% | 69,385,900 |
| May 19, 2026 | 1,600.00 | 1,610.00 | 1,460.00 | 1,470.00 | 1,470.00 | -8.70% | 106,807,600 |
| May 18, 2026 | 1,580.00 | 1,610.00 | 1,550.00 | 1,610.00 | 1,610.00 | 2.55% | 57,623,300 |
| May 13, 2026 | 1,580.00 | 1,600.00 | 1,545.00 | 1,570.00 | 1,570.00 | -1.26% | 34,052,100 |
| May 12, 2026 | 1,565.00 | 1,595.00 | 1,535.00 | 1,590.00 | 1,590.00 | 1.92% | 51,365,600 |
| May 11, 2026 | 1,610.00 | 1,620.00 | 1,530.00 | 1,560.00 | 1,560.00 | -2.50% | 71,074,100 |
| May 8, 2026 | 1,595.00 | 1,640.00 | 1,575.00 | 1,600.00 | 1,600.00 | 0.95% | 80,441,400 |
| May 7, 2026 | 1,670.00 | 1,680.00 | 1,570.00 | 1,585.00 | 1,585.00 | -7.85% | 154,317,500 |
| May 6, 2026 | 1,720.00 | 1,760.00 | 1,695.00 | 1,720.00 | 1,720.00 | -0.86% | 45,714,000 |
| May 5, 2026 | 1,760.00 | 1,770.00 | 1,715.00 | 1,735.00 | 1,735.00 | -0.86% | 74,300,900 |
| May 4, 2026 | 1,765.00 | 1,775.00 | 1,730.00 | 1,750.00 | 1,750.00 | - | 35,133,200 |
| Apr 30, 2026 | 1,820.00 | 1,830.00 | 1,740.00 | 1,750.00 | 1,750.00 | -2.78% | 81,318,500 |
| Apr 29, 2026 | 1,720.00 | 1,805.00 | 1,715.00 | 1,800.00 | 1,800.00 | 4.35% | 112,920,100 |
| Apr 28, 2026 | 1,735.00 | 1,755.00 | 1,705.00 | 1,725.00 | 1,725.00 | -0.86% | 48,217,700 |
| Apr 27, 2026 | 1,725.00 | 1,755.00 | 1,675.00 | 1,740.00 | 1,740.00 | 0.87% | 62,727,400 |
| Apr 24, 2026 | 1,805.00 | 1,810.00 | 1,700.00 | 1,725.00 | 1,725.00 | -4.17% | 119,248,300 |
| Apr 23, 2026 | 1,710.00 | 1,800.00 | 1,710.00 | 1,800.00 | 1,800.00 | 5.88% | 184,050,400 |
| Apr 22, 2026 | 1,730.00 | 1,750.00 | 1,675.00 | 1,700.00 | 1,700.00 | -1.45% | 94,576,100 |
| Apr 21, 2026 | 1,710.00 | 1,725.00 | 1,670.00 | 1,725.00 | 1,725.00 | 1.47% | 59,721,600 |
| Apr 20, 2026 | 1,705.00 | 1,730.00 | 1,670.00 | 1,700.00 | 1,700.00 | - | 60,718,900 |
| Apr 17, 2026 | 1,710.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.58% | 26,922,100 |
| Apr 16, 2026 | 1,685.00 | 1,715.00 | 1,670.00 | 1,710.00 | 1,710.00 | 1.48% | 77,452,200 |
| Apr 15, 2026 | 1,680.00 | 1,730.00 | 1,675.00 | 1,685.00 | 1,685.00 | - | 114,179,900 |
| Apr 14, 2026 | 1,645.00 | 1,685.00 | 1,620.00 | 1,685.00 | 1,685.00 | 2.12% | 104,603,400 |
| Apr 13, 2026 | 1,600.00 | 1,655.00 | 1,600.00 | 1,650.00 | 1,650.00 | 6.11% | 185,611,700 |
| Apr 10, 2026 | 1,555.00 | 1,565.00 | 1,535.00 | 1,555.00 | 1,555.00 | 0.32% | 77,335,300 |
| Apr 9, 2026 | 1,580.00 | 1,615.00 | 1,545.00 | 1,550.00 | 1,550.00 | -0.32% | 129,946,100 |
| Apr 8, 2026 | 1,570.00 | 1,570.00 | 1,475.00 | 1,555.00 | 1,555.00 | -4.60% | 259,045,700 |
| Apr 7, 2026 | 1,600.00 | 1,660.00 | 1,600.00 | 1,630.00 | 1,630.00 | 1.88% | 84,690,100 |
| Apr 6, 2026 | 1,625.00 | 1,640.00 | 1,580.00 | 1,600.00 | 1,600.00 | -0.31% | 104,755,400 |
| Apr 2, 2026 | 1,710.00 | 1,735.00 | 1,605.00 | 1,605.00 | 1,605.00 | -4.75% | 174,610,000 |
| Apr 1, 2026 | 1,805.00 | 1,820.00 | 1,670.00 | 1,685.00 | 1,685.00 | -7.67% | 217,662,300 |
| Mar 31, 2026 | 1,925.00 | 1,925.00 | 1,825.00 | 1,825.00 | 1,825.00 | -5.44% | 119,184,700 |
| Mar 30, 2026 | 1,865.00 | 1,935.00 | 1,840.00 | 1,930.00 | 1,930.00 | 4.89% | 150,759,900 |
| Mar 27, 2026 | 1,830.00 | 1,875.00 | 1,810.00 | 1,840.00 | 1,840.00 | 0.55% | 85,868,100 |
| Mar 26, 2026 | 1,770.00 | 1,830.00 | 1,770.00 | 1,830.00 | 1,830.00 | 4.57% | 94,044,900 |
| Mar 25, 2026 | 1,750.00 | 1,825.00 | 1,730.00 | 1,750.00 | 1,750.00 | -2.78% | 94,174,300 |
| Mar 17, 2026 | 1,755.00 | 1,820.00 | 1,750.00 | 1,800.00 | 1,800.00 | 2.86% | 138,578,400 |
| Mar 16, 2026 | 1,700.00 | 1,750.00 | 1,635.00 | 1,750.00 | 1,750.00 | 2.94% | 109,700,800 |
| Mar 13, 2026 | 1,740.00 | 1,745.00 | 1,675.00 | 1,700.00 | 1,700.00 | -1.73% | 127,437,700 |
| Mar 12, 2026 | 1,705.00 | 1,750.00 | 1,700.00 | 1,730.00 | 1,730.00 | 3.90% | 154,755,000 |
| Mar 11, 2026 | 1,715.00 | 1,745.00 | 1,630.00 | 1,665.00 | 1,665.00 | -3.48% | 149,980,300 |
| Mar 10, 2026 | 1,630.00 | 1,745.00 | 1,590.00 | 1,725.00 | 1,725.00 | 2.07% | 259,946,200 |
| Mar 9, 2026 | 1,860.00 | 1,895.00 | 1,680.00 | 1,690.00 | 1,690.00 | -4.25% | 428,307,900 |
| Mar 6, 2026 | 1,830.00 | 1,910.00 | 1,745.00 | 1,765.00 | 1,765.00 | -3.02% | 345,228,400 |